Skip to main content

Europe ETF FTSE Vanguard (NY: VGK )

67.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 47.67 47.83 47.64 47.78 2,996,687 +0.24(+0.50%)
Oct 30, 2017 47.56 47.42 47.55 1,899,997 +0.29(+0.60%)
Oct 27, 2017 47.21 47.32 47.11 47.26 3,109,082 -0.07(-0.14%)
Oct 26, 2017 47.48 47.51 47.32 47.33 4,673,524 -0.11(-0.22%)
Oct 25, 2017 47.60 47.64 47.25 47.43 2,927,941 -0.03(-0.07%)
Oct 24, 2017 47.48 47.57 47.42 47.47 2,957,827 +0.00(+0.00%)
Oct 23, 2017 47.61 47.65 47.46 47.47 2,115,748 -0.16(-0.34%)
Oct 20, 2017 47.73 47.73 47.60 47.63 2,037,517 -0.11(-0.24%)
Oct 19, 2017 47.67 47.79 47.64 47.74 3,271,570 -0.15(-0.31%)
Oct 18, 2017 47.81 47.90 47.76 47.89 4,862,901 +0.24(+0.51%)
Oct 17, 2017 47.69 47.70 47.56 47.64 2,252,958 -0.21(-0.44%)
Oct 16, 2017 47.91 47.93 47.82 47.86 1,757,932 -0.13(-0.27%)
Oct 13, 2017 48.09 48.12 47.97 47.99 1,911,569 +0.05(+0.10%)
Oct 12, 2017 47.88 48.02 47.82 47.94 2,222,804 -0.07(-0.14%)
Oct 11, 2017 47.88 48.01 47.85 48.00 2,821,099 +0.11(+0.22%)
Oct 10, 2017 47.66 47.91 47.62 47.90 5,431,530 +0.51(+1.08%)
Oct 09, 2017 47.45 47.47 47.36 47.38 1,316,181 -0.02(-0.05%)
Oct 06, 2017 47.26 47.42 47.20 47.41 2,150,828 -0.06(-0.12%)
Oct 05, 2017 47.41 47.51 47.38 47.47 3,209,025 -0.06(-0.12%)
Oct 04, 2017 47.51 47.59 47.49 47.52 3,292,939 -0.09(-0.19%)
Oct 03, 2017 47.52 47.64 47.49 47.61 3,398,798 +0.19(+0.40%)
Oct 02, 2017 47.36 47.51 47.34 47.42 5,180,548 -0.14(-0.29%)
Sep 29, 2017 47.38 47.64 47.27 47.56 5,233,392 +0.38(+0.79%)
Sep 28, 2017 47.09 47.27 47.07 47.19 2,260,949 +0.20(+0.43%)
Sep 27, 2017 47.06 46.98 2,718,439 +0.06(+0.12%)
Sep 26, 2017 46.97 47.02 46.78 46.93 4,132,098 -0.17(-0.36%)
Sep 25, 2017 47.25 47.34 47.01 47.10 3,049,557 -0.36(-0.76%)
Sep 22, 2017 47.47 47.56 47.42 47.46 2,548,416 +0.14(+0.29%)
Sep 21, 2017 47.22 47.39 47.21 47.32 1,942,324 -0.01(-0.02%)
Sep 20, 2017 47.45 47.62 47.07 47.33 4,402,629 -0.13(-0.27%)
Sep 19, 2017 47.42 47.46 47.33 47.46 2,876,868 +0.24(+0.50%)
Sep 18, 2017 47.29 47.36 47.12 47.22 3,180,571 +0.07(+0.16%)
Sep 15, 2017 47.15 47.15 47.03 47.15 2,685,039 +0.04(+0.09%)
Sep 14, 2017 46.91 47.11 46.89 47.11 2,036,032 +0.19(+0.40%)
Sep 13, 2017 47.14 47.16 46.88 46.92 2,124,181 -0.31(-0.65%)
Sep 12, 2017 47.15 47.25 47.13 47.23 2,789,345 +0.18(+0.38%)
Sep 11, 2017 46.94 47.14 46.94 47.05 2,270,734 +0.38(+0.82%)
Sep 08, 2017 46.80 46.80 46.67 46.67 2,470,433 -0.02(-0.05%)
Sep 07, 2017 46.68 46.69 46.54 46.69 3,629,746 +0.43(+0.93%)
Sep 06, 2017 46.18 46.34 46.13 46.26 3,945,371 +0.36(+0.78%)
Sep 05, 2017 46.10 46.21 45.76 45.91 3,592,545 -0.27(-0.58%)
Sep 01, 2017 46.30 46.34 46.17 46.17 2,077,941 +0.09(+0.19%)
Aug 31, 2017 45.87 46.10 45.83 46.08 3,199,229 +0.37(+0.80%)
Aug 30, 2017 45.75 45.80 45.67 45.72 3,605,248 -0.07(-0.16%)
Aug 29, 2017 45.65 45.88 45.65 45.79 3,050,345 -0.20(-0.44%)
Aug 28, 2017 46.08 46.08 45.96 45.99 2,284,678 -0.02(-0.05%)
Aug 25, 2017 45.87 46.11 45.82 46.02 4,511,841 +0.37(+0.82%)
Aug 24, 2017 45.85 45.88 45.65 45.65 1,711,019 -0.08(-0.18%)
Aug 23, 2017 45.61 45.76 45.57 45.73 2,533,662 +0.02(+0.04%)
Aug 22, 2017 45.59 45.73 45.56 45.71 3,231,114 +0.24(+0.52%)
Aug 21, 2017 45.47 45.56 45.35 45.47 3,045,443 +0.02(+0.05%)
Aug 18, 2017 45.41 45.55 45.33 45.45 2,969,938 +0.04(+0.09%)
Aug 17, 2017 45.78 45.85 45.40 45.41 4,152,217 -0.55(-1.20%)
Aug 16, 2017 45.85 46.01 45.80 45.96 3,948,735 +0.28(+0.60%)
Aug 15, 2017 45.65 45.73 45.50 45.69 1,740,281 -0.07(-0.16%)
Aug 14, 2017 45.76 45.86 45.71 45.76 1,988,422 +0.37(+0.81%)
Aug 11, 2017 45.39 45.51 45.28 45.39 3,015,328 -0.08(-0.18%)
Aug 10, 2017 45.82 45.85 45.47 45.47 5,077,734 -0.72(-1.56%)
Aug 09, 2017 45.91 46.21 45.87 46.20 5,140,835 -0.02(-0.05%)
Aug 08, 2017 46.48 46.52 46.18 46.22 3,382,980 -0.31(-0.66%)
Aug 07, 2017 46.45 46.53 46.43 46.53 2,116,146 +0.03(+0.07%)
Aug 04, 2017 46.47 46.55 46.31 46.50 6,384,833 +0.10(+0.21%)
Aug 03, 2017 46.38 46.51 46.32 46.40 8,638,840 +0.04(+0.09%)
Aug 02, 2017 46.37 46.44 46.21 46.36 4,689,049 +0.04(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.